Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.344,04 +329,62 (+0,53%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116C00005000 | 2024-05-22 12:11PM EDT | 5.00 | 12.60 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 58.01% |
| ELAN260116C00008000 | 2024-05-30 12:30PM EDT | 8.00 | 10.68 | 8.00 | 12.90 | 0.00 | - | 5 | 11 | 62.74% |
| ELAN260116C00010000 | 2024-05-28 11:48AM EDT | 10.00 | 8.56 | 8.00 | 11.50 | 0.00 | - | 5 | 16 | 75.64% |
| ELAN260116C00012000 | 2024-05-08 11:04AM EDT | 12.00 | 7.01 | 7.00 | 8.00 | 0.00 | - | 15 | 18 | 55.23% |
| ELAN260116C00015000 | 2024-05-30 3:27PM EDT | 15.00 | 5.50 | 5.40 | 7.50 | 0.00 | - | 1 | 74 | 61.72% |
| ELAN260116C00017000 | 2024-05-15 11:38AM EDT | 17.00 | 4.30 | 3.50 | 4.70 | 0.00 | - | 1 | 29 | 50.10% |
| ELAN260116C00020000 | 2024-05-29 3:30PM EDT | 20.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 101 | 156 | 47.28% |
| ELAN260116C00022000 | 2024-05-24 11:16AM EDT | 22.00 | 2.15 | 2.45 | 2.75 | 0.00 | - | 1 | 165 | 46.27% |
| ELAN260116C00025000 | 2024-05-08 9:42AM EDT | 25.00 | 1.50 | 1.70 | 2.00 | 0.00 | - | 1 | 14 | 45.19% |
| ELAN260116C00027000 | 2024-05-20 11:55AM EDT | 27.00 | 1.35 | 1.35 | 1.60 | 0.00 | - | 1 | 4 | 44.43% |
| ELAN260116C00030000 | 2024-05-20 12:29PM EDT | 30.00 | 1.00 | 0.95 | 1.20 | 0.00 | - | 2 | 11 | 44.34% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN260116P00008000 | 2024-05-08 1:41PM EDT | 8.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 28 | 57.62% |
| ELAN260116P00010000 | 2024-05-08 1:41PM EDT | 10.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | - | 1 | 45.51% |
| ELAN260116P00012000 | 2024-05-17 12:05PM EDT | 12.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1 | 3 | 41.99% |
| ELAN260116P00015000 | 2024-04-15 9:38AM EDT | 15.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| ELAN260116P00017000 | 2024-05-21 9:56AM EDT | 17.00 | 2.90 | 2.50 | 2.75 | 0.00 | - | 1 | 13 | 35.16% |
| ELAN260116P00020000 | 2024-05-28 3:31PM EDT | 20.00 | 4.54 | 4.10 | 4.40 | 0.00 | - | 12 | 30 | 32.64% |
| ELAN260116P00022000 | 2024-05-20 10:11AM EDT | 22.00 | 6.00 | 3.40 | 5.70 | 0.00 | - | 1 | 16 | 30.71% |
